Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	54.11	55.14	52.94	53.72	53.72	-0.13%	1,101,726
Jan 29, 2026	53.09	55.79	51.99	53.79	53.79	2.24%	2,415,451
Jan 28, 2026	53.08	53.56	52.02	52.61	52.61	-0.30%	1,545,317
Jan 27, 2026	52.05	52.82	51.28	52.77	52.77	0.78%	1,486,029
Jan 26, 2026	52.36	53.34	51.66	52.36	52.36	1.93%	859,350
Jan 23, 2026	52.75	52.85	50.96	51.37	51.37	-3.31%	516,255
Jan 22, 2026	54.48	54.82	53.03	53.13	53.13	-1.34%	621,077
Jan 21, 2026	52.58	54.23	52.58	53.85	53.85	3.62%	1,070,996
Jan 20, 2026	52.05	53.34	51.60	51.97	51.97	-2.60%	944,384
Jan 16, 2026	53.56	54.46	53.18	53.36	53.36	-0.73%	807,647
Jan 15, 2026	52.50	53.75	52.16	53.75	53.75	3.60%	840,621
Jan 14, 2026	51.32	52.08	50.15	51.88	51.88	1.09%	557,561
Jan 13, 2026	53.02	53.02	51.15	51.32	51.32	-2.25%	718,740
Jan 12, 2026	50.57	53.16	50.02	52.50	52.50	1.88%	1,499,690
Jan 9, 2026	50.68	52.02	50.19	51.53	51.53	1.62%	1,098,606
Jan 8, 2026	50.63	51.03	50.08	50.71	50.71	-1.27%	637,813
Jan 7, 2026	50.14	51.76	50.14	51.36	51.36	0.92%	1,298,248
Jan 6, 2026	49.72	50.92	48.88	50.89	50.89	0.22%	1,712,970
Jan 5, 2026	50.00	51.97	49.33	50.78	50.78	2.09%	946,943
Jan 2, 2026	49.29	49.76	48.40	49.74	49.74	2.43%	664,803
Dec 31, 2025	49.30	49.58	48.53	48.56	48.56	-1.76%	651,970
Dec 30, 2025	49.48	49.74	49.19	49.43	49.43	-0.22%	533,356
Dec 29, 2025	50.09	50.29	49.25	49.54	49.54	-1.00%	416,926
Dec 26, 2025	49.46	50.27	49.43	50.04	50.04	1.05%	458,867
Dec 24, 2025	49.45	50.02	48.83	49.52	49.52	0.51%	287,771
Dec 23, 2025	50.24	50.31	49.05	49.27	49.27	-1.70%	750,306
Dec 22, 2025	49.77	50.41	49.37	50.12	50.12	0.89%	691,408
Dec 19, 2025	50.68	51.11	49.31	49.68	49.68	-1.68%	1,182,289
Dec 18, 2025	51.07	52.03	50.10	50.53	50.53	0.28%	847,980
Dec 17, 2025	50.76	51.41	49.70	50.39	50.39	-0.61%	1,009,421
Dec 16, 2025	51.34	51.52	50.29	50.70	50.70	0.06%	1,031,454
Dec 15, 2025	51.30	51.50	50.29	50.67	50.67	-0.12%	809,437
Dec 12, 2025	50.89	50.99	49.73	50.73	50.73	-	915,134
Dec 11, 2025	49.89	51.02	49.87	50.73	50.73	0.54%	955,019
Dec 10, 2025	49.96	51.43	48.53	50.46	50.46	-1.69%	1,972,753
Dec 9, 2025	50.65	52.36	50.65	51.33	51.33	1.32%	1,043,413
Dec 8, 2025	53.90	54.31	50.62	50.66	50.66	-7.47%	1,857,305
Dec 5, 2025	53.18	54.96	52.61	54.75	54.75	2.39%	1,101,383
Dec 4, 2025	53.29	54.63	52.82	53.47	53.47	-0.02%	1,630,707
Dec 3, 2025	51.35	53.58	50.57	53.48	53.48	4.68%	879,690
Dec 2, 2025	51.37	51.68	50.38	51.09	51.09	0.45%	720,906
Dec 1, 2025	50.06	51.26	49.28	50.86	50.86	0.71%	615,717
Nov 28, 2025	50.84	50.86	50.24	50.50	50.50	0.16%	288,267
Nov 26, 2025	50.50	51.49	50.39	50.42	50.42	0.16%	808,806
Nov 25, 2025	49.34	50.39	48.82	50.34	50.34	3.13%	781,437
Nov 24, 2025	47.80	49.08	47.79	48.81	48.81	1.79%	639,276
Nov 21, 2025	46.63	48.26	46.57	47.95	47.95	3.70%	753,750
Nov 20, 2025	47.62	48.43	46.05	46.24	46.24	-1.39%	1,100,710
Nov 19, 2025	46.73	47.89	46.24	46.89	46.89	0.60%	1,621,445
Nov 18, 2025	47.23	48.05	46.58	46.61	46.61	-2.16%	1,058,775